Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.36 USD +0.28 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 15.50 16.26 15.48 16.08 2,553,574 +0.47(+3.01%)
Jun 15, 2021 16.15 16.21 15.49 15.61 3,499,732 -0.67(-4.12%)
Jun 14, 2021 16.70 16.90 16.15 16.28 2,878,807 -0.43(-2.57%)
Jun 11, 2021 17.20 17.27 16.62 16.71 2,962,221 -0.50(-2.91%)
Jun 10, 2021 16.97 17.74 16.65 17.21 4,392,226 +0.22(+1.29%)
Jun 09, 2021 17.18 17.59 16.92 16.99 2,874,527 -0.05(-0.29%)
Jun 08, 2021 17.30 17.48 16.56 17.04 2,596,486 -0.20(-1.16%)
Jun 07, 2021 16.37 17.68 16.35 17.24 4,774,276 +0.95(+5.83%)
Jun 04, 2021 16.42 16.50 15.97 16.29 2,268,611 -0.07(-0.43%)
Jun 03, 2021 16.30 16.72 16.04 16.36 3,069,526 +0.06(+0.37%)
Jun 02, 2021 16.00 16.44 15.62 16.30 3,736,096 +0.35(+2.19%)
Jun 01, 2021 15.88 16.20 15.42 15.95 3,008,643 +0.18(+1.14%)
May 28, 2021 15.04 16.29 14.89 15.77 7,422,452 +1.02(+6.92%)
May 27, 2021 13.65 15.02 13.62 14.75 6,688,533 +1.14(+8.38%)
May 26, 2021 13.28 13.66 13.12 13.61 1,877,415 +0.33(+2.48%)
May 25, 2021 13.62 13.89 13.27 13.28 2,233,481 -0.34(-2.50%)
May 24, 2021 13.92 14.12 13.60 13.62 2,319,836 -0.24(-1.73%)
May 21, 2021 14.10 14.56 13.84 13.86 2,915,265 -0.11(-0.79%)
May 20, 2021 13.98 14.18 13.71 13.97 2,487,131 -0.01(-0.07%)
May 19, 2021 13.89 14.29 13.62 13.98 3,208,220 -0.40(-2.78%)
May 18, 2021 14.27 14.97 14.22 14.38 4,875,901 +0.00(+0.00%)
May 17, 2021 12.81 14.45 12.64 14.38 7,467,814 +1.54(+11.99%)
May 14, 2021 12.06 13.13 11.90 12.84 5,534,055 +0.88(+7.36%)
May 13, 2021 12.51 12.61 11.84 11.96 3,142,021 -0.53(-4.24%)
May 12, 2021 11.90 12.67 11.90 12.49 4,111,793 +0.35(+2.88%)
May 11, 2021 11.26 12.28 11.22 12.14 3,562,191 +0.21(+1.76%)
May 10, 2021 13.04 13.07 11.92 11.93 4,531,497 -1.19(-9.07%)
May 07, 2021 12.69 13.19 12.52 13.12 6,454,064 +0.20(+1.55%)
May 06, 2021 11.31 13.28 10.86 12.92 18,012,128 +2.24(+20.97%)
May 05, 2021 11.10 11.17 10.56 10.68 2,557,992 -0.33(-3.00%)
May 04, 2021 11.04 11.20 10.80 11.01 2,673,308 -0.17(-1.52%)
May 03, 2021 11.71 11.81 11.15 11.18 2,421,223 -0.46(-3.91%)
Apr 30, 2021 12.23 12.38 11.54 11.63 3,506,200 -0.48(-4.00%)
Apr 29, 2021 12.35 12.41 11.94 12.12 1,641,892 -0.22(-1.78%)
Apr 28, 2021 12.29 12.54 12.07 12.34 1,777,796 +0.04(+0.33%)
Apr 27, 2021 12.47 12.75 12.20 12.30 2,345,824 -0.09(-0.73%)
Apr 26, 2021 12.25 12.51 12.07 12.39 1,873,018 +0.26(+2.14%)
Apr 23, 2021 12.09 12.37 11.95 12.13 2,170,900 +0.08(+0.66%)
Apr 22, 2021 11.62 12.56 11.51 12.05 4,450,502 +0.39(+3.34%)
Apr 21, 2021 11.05 11.70 10.85 11.66 2,553,787 +0.55(+4.95%)
Apr 20, 2021 11.49 11.86 10.87 11.11 3,668,339 -0.40(-3.48%)
Apr 19, 2021 11.16 11.52 11.00 11.51 2,395,646 +0.27(+2.40%)
Apr 16, 2021 11.32 11.40 10.94 11.24 3,319,600 -0.10(-0.88%)
Apr 15, 2021 10.31 11.58 10.13 11.34 8,513,573 +1.15(+11.29%)
Apr 14, 2021 9.790 10.64 9.720 10.19 3,344,517 +0.50(+5.16%)
Apr 13, 2021 9.590 9.730 9.230 9.690 3,670,411 +0.19(+2.00%)
Apr 12, 2021 10.15 10.16 9.340 9.500 3,603,695 -0.71(-6.95%)
Apr 09, 2021 10.38 10.56 10.19 10.21 2,183,900 -0.19(-1.83%)
Apr 08, 2021 10.45 10.58 10.19 10.40 2,595,440 -0.01(-0.10%)
Apr 07, 2021 10.17 10.60 10.05 10.41 2,926,149 +0.29(+2.87%)
Apr 06, 2021 9.890 10.23 9.840 10.12 2,881,060 +0.05(+0.50%)
Apr 05, 2021 10.00 10.18 9.780 10.07 4,029,746 +0.12(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear